Serko Limited (SKO.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:42PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 49,029 |
| 26 Apr 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 49,029 |
| 24 Apr 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 15,973 |
| 23 Apr 2024 | 3.3700 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 306,469 |
| 22 Apr 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 5,452 |
| 19 Apr 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 12,389 |
| 18 Apr 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 48,179 |
| 17 Apr 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 145,110 |
| 16 Apr 2024 | 3.3900 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 251,110 |
| 15 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 44,916 |
| 12 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 11 Apr 2024 | 3.5800 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 8,610 |
| 10 Apr 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 49,088 |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 21,535 |
| 08 Apr 2024 | 3.7100 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 86,945 |
| 05 Apr 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 98,028 |
| 04 Apr 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 34,791 |
| 03 Apr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 42,478 |
| 02 Apr 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 3,570 |
| 28 Mar 2024 | 3.7800 | 3.9000 | 3.7200 | 3.8900 | 3.8900 | 47,092 |
| 27 Mar 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 22,221 |
| 26 Mar 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 557,136 |
| 25 Mar 2024 | 3.8100 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 30,333 |
| 22 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 18,658 |
| 21 Mar 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 22,129 |
| 20 Mar 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 139,196 |
| 19 Mar 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 81,532 |
| 18 Mar 2024 | 3.7700 | 3.7700 | 3.6400 | 3.7000 | 3.7000 | 175,004 |
| 15 Mar 2024 | 3.8000 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 960,053 |
| 14 Mar 2024 | 3.8600 | 3.8700 | 3.7400 | 3.8000 | 3.8000 | 30,531 |
| 13 Mar 2024 | 3.9800 | 4.0000 | 3.7800 | 3.8600 | 3.8600 | 30,756 |
| 12 Mar 2024 | 4.0000 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | 21,909 |
| 11 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 501 |
| 08 Mar 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 68,191 |
| 07 Mar 2024 | 3.9400 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 21,537 |
| 06 Mar 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 47,832 |
| 05 Mar 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 40,792 |
| 04 Mar 2024 | 4.0300 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 37,033 |
| 01 Mar 2024 | 4.0300 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 97,803 |
| 29 Feb 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 47,720 |
| 28 Feb 2024 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 4.1200 | 353,792 |
| 27 Feb 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 11,049 |
| 26 Feb 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 145,990 |
| 23 Feb 2024 | 4.1900 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 576,707 |
| 22 Feb 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 37,791 |
| 21 Feb 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0500 | 4.0500 | 4,579 |
| 20 Feb 2024 | 4.2500 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 24,702 |
| 19 Feb 2024 | 4.2000 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 76,684 |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 103,371 |
| 15 Feb 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 194,040 |
| 14 Feb 2024 | 4.1100 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 12,288 |
| 13 Feb 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 12,913 |
| 12 Feb 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 79,235 |
| 09 Feb 2024 | 4.1800 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 246,248 |
| 08 Feb 2024 | 4.1200 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 28,079 |
| 07 Feb 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 33,750 |
| 05 Feb 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 35,217 |
| 02 Feb 2024 | 4.2200 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 56,519 |
| 01 Feb 2024 | 4.1300 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 74,408 |
| 31 Jan 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 38,760 |
| 30 Jan 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 32,645 |
| 29 Jan 2024 | 4.1500 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 20,454 |
| 26 Jan 2024 | 4.0700 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 12,175 |
| 25 Jan 2024 | 4.0400 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 55,148 |
| 24 Jan 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 30,998 |
| 23 Jan 2024 | 4.1200 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 21,070 |
| 22 Jan 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 176,097 |
| 19 Jan 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 201,701 |
| 18 Jan 2024 | 3.9900 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 6,911 |
| 17 Jan 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 378,690 |
| 16 Jan 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 136,572 |
| 15 Jan 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 5,471 |
| 12 Jan 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1200 | 4.1200 | 8,517 |
| 11 Jan 2024 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 53,727 |
| 10 Jan 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 23,351 |
| 09 Jan 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 7,298 |
| 08 Jan 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 43,725 |
| 05 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 23,909 |
| 04 Jan 2024 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 16,122 |
| 03 Jan 2024 | 4.0200 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 68,270 |
| 29 Dec 2023 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 6,837 |
| 28 Dec 2023 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 64,269 |
| 27 Dec 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 13,135 |
| 22 Dec 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 20,982 |
| 21 Dec 2023 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0400 | 34,348 |
| 20 Dec 2023 | 4.1000 | 4.1600 | 4.0900 | 4.1600 | 4.1600 | 29,418 |
| 19 Dec 2023 | 4.1000 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 30,321 |
| 18 Dec 2023 | 4.3000 | 4.3000 | 4.0900 | 4.1000 | 4.1000 | 77,284 |
| 15 Dec 2023 | 4.1700 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 220,809 |
| 14 Dec 2023 | 4.1800 | 4.2500 | 4.1200 | 4.1800 | 4.1800 | 40,908 |
| 13 Dec 2023 | 4.2900 | 4.2900 | 4.1500 | 4.1800 | 4.1800 | 24,176 |
| 12 Dec 2023 | 4.2000 | 4.3000 | 4.1700 | 4.2900 | 4.2900 | 131,286 |
| 11 Dec 2023 | 4.2100 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 35,648 |
| 08 Dec 2023 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 29,846 |
| 07 Dec 2023 | 4.1400 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 81,530 |
| 06 Dec 2023 | 4.1000 | 4.1700 | 4.0500 | 4.1600 | 4.1600 | 34,015 |
| 05 Dec 2023 | 4.2300 | 4.2700 | 4.0000 | 4.0600 | 4.0600 | 65,629 |
| 04 Dec 2023 | 4.1500 | 4.3500 | 4.1500 | 4.2700 | 4.2700 | 83,665 |
| 01 Dec 2023 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 12,097 |
| 30 Nov 2023 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 260,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.